TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5.793	5.891	5.713	5.885	156,862	+0.17(+2.91%)
Sep 29, 2009	5.693	5.730	5.676	5.719	55,222	+0.00(+0.05%)
Sep 28, 2009	5.693	5.733	5.673	5.716	35,511	+0.06(+1.01%)
Sep 25, 2009	5.653	5.702	5.601	5.659	90,828	-0.01(-0.20%)
Sep 24, 2009	5.894	5.914	5.659	5.670	170,858	-0.18(-3.04%)
Sep 23, 2009	5.888	5.945	5.845	5.848	165,809	-0.04(-0.73%)
Sep 22, 2009	5.799	5.902	5.791	5.891	73,220	+0.15(+2.65%)
Sep 21, 2009	5.753	5.791	5.699	5.739	109,394	-0.06(-1.04%)
Sep 18, 2009	5.851	5.857	5.759	5.799	50,410	-0.05(-0.93%)
Sep 17, 2009	5.862	5.891	5.816	5.854	146,182	+0.03(+0.44%)
Sep 16, 2009	5.765	5.868	5.725	5.828	108,174	+0.09(+1.60%)
Sep 15, 2009	5.650	5.739	5.573	5.736	91,107	+0.13(+2.25%)
Sep 14, 2009	5.510	5.613	5.510	5.610	59,503	+0.05(+0.93%)
Sep 11, 2009	5.527	5.613	5.518	5.558	117,431	+0.03(+0.62%)
Sep 10, 2009	5.573	5.573	5.498	5.524	130,053	-0.03(-0.47%)
Sep 09, 2009	5.573	5.624	5.541	5.550	71,477	+0.01(+0.26%)
Sep 08, 2009	5.664	5.684	5.512	5.535	874,736	-0.04(-0.67%)
Sep 04, 2009	5.498	5.584	5.472	5.573	70,197	+0.15(+2.70%)
Sep 03, 2009	5.366	5.449	5.366	5.426	86,860	+0.05(+0.96%)
Sep 02, 2009	5.375	5.458	5.375	5.375	122,156	-0.05(-1.00%)
Sep 01, 2009	5.567	5.636	5.426	5.429	187,723	-0.13(-2.27%)
Aug 31, 2009	5.524	5.575	5.492	5.555	111,968	-0.07(-1.22%)
Aug 28, 2009	5.733	5.753	5.575	5.624	131,535	-0.14(-2.39%)
Aug 27, 2009	5.699	5.776	5.624	5.762	120,287	+0.08(+1.46%)
Aug 26, 2009	5.748	5.756	5.659	5.679	175,690	-0.11(-1.98%)
Aug 25, 2009	5.934	5.934	5.750	5.793	193,553	-0.10(-1.75%)
Aug 24, 2009	5.455	6.095	5.455	5.897	131,605	-0.13(-2.23%)
Aug 21, 2009	5.971	6.063	5.957	6.032	133,435	+0.11(+1.94%)
Aug 20, 2009	5.880	5.986	5.842	5.917	167,884	+0.06(+1.08%)
Aug 19, 2009	5.613	5.891	5.613	5.854	140,673	+0.14(+2.51%)
Aug 18, 2009	5.555	5.722	5.521	5.710	132,107	+0.19(+3.43%)
Aug 17, 2009	5.567	5.590	5.498	5.521	108,938	-0.16(-2.88%)
Aug 14, 2009	5.756	5.819	5.656	5.684	136,510	-0.06(-1.05%)
Aug 13, 2009	5.722	5.759	5.659	5.745	82,822	+0.06(+1.01%)
Aug 12, 2009	5.532	5.687	5.512	5.687	87,460	+0.19(+3.38%)
Aug 11, 2009	5.570	5.616	5.481	5.501	85,204	-0.13(-2.29%)
Aug 10, 2009	5.670	5.699	5.598	5.630	95,702	-0.03(-0.56%)
Aug 07, 2009	5.748	5.756	5.662	5.662	58,381	-0.01(-0.15%)
Aug 06, 2009	5.816	5.836	5.639	5.670	94,558	-0.12(-2.08%)
Aug 05, 2009	5.619	5.808	5.619	5.791	143,766	+0.15(+2.75%)
Aug 04, 2009	5.710	5.779	5.593	5.636	138,735	-0.07(-1.31%)
Aug 03, 2009	5.705	5.710	5.567	5.710	97,888	+0.01(+0.15%)
Jul 31, 2009	5.535	5.713	5.518	5.702	140,949	+0.19(+3.38%)
Jul 30, 2009	5.495	5.518	5.452	5.515	57,314	+0.06(+1.10%)
Jul 29, 2009	5.544	5.544	5.421	5.455	159,341	-0.09(-1.65%)
Jul 28, 2009	5.607	5.613	5.518	5.547	68,077	-0.06(-1.07%)
Jul 27, 2009	5.587	5.656	5.578	5.607	80,866	+0.06(+1.14%)
Jul 24, 2009	5.501	5.578	5.501	5.544	2,022	+0.03(+0.52%)
Jul 23, 2009	5.429	5.538	5.429	5.515	81,588	+0.07(+1.37%)
Jul 22, 2009	5.435	5.478	5.423	5.441	80,821	+0.01(+0.16%)
Jul 21, 2009	5.444	5.503	5.306	5.432	89,346	+0.05(+1.01%)
Jul 20, 2009	5.432	5.444	5.340	5.378	145,046	-0.03(-0.53%)
Jul 17, 2009	5.475	5.495	5.395	5.406	78,101	-0.04(-0.68%)
Jul 16, 2009	5.504	5.504	5.418	5.444	136,329	-0.04(-0.68%)
Jul 15, 2009	5.406	5.507	5.335	5.481	144,000	+0.23(+4.31%)
Jul 14, 2009	5.214	5.274	5.171	5.254	83,331	+0.07(+1.44%)
Jul 13, 2009	5.206	5.220	5.119	5.180	63,457	+0.01(+0.28%)
Jul 10, 2009	5.200	5.203	5.134	5.165	63,422	-0.04(-0.72%)
Jul 09, 2009	5.185	5.249	5.177	5.203	54,800	+0.05(+1.06%)
Jul 08, 2009	5.237	5.273	5.085	5.148	90,106	-0.10(-1.86%)
Jul 07, 2009	5.403	5.403	5.220	5.246	108,819	-0.10(-1.82%)
Jul 06, 2009	5.438	5.438	5.249	5.343	159,338	-0.12(-2.26%)
Jul 02, 2009	5.584	5.584	5.360	5.467	121,430	-0.13(-2.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.